Tri City Bankshares Corporation ( TRCY) - Price History
Monthly price history for TRCY (Tri City Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $19.18 | $19.18 |
| September 2026 | $19.40 | $19.40 |
| August 2026 | $19.70 | $19.70 |
| July 2026 | $19.72 | $19.72 |
| June 2026 | $18.83 | $19.02 |
| May 2026 | $19.51 | $19.71 |
| April 2026 | $19.18 | $19.38 |
| March 2026 | $18.87 | $19.26 |
| February 2026 | $19.68 | $20.09 |
| January 2026 | $20.63 | $21.24 |
| December 2025 | $20.01 | $20.60 |
| November 2025 | $16.76 | $17.25 |
| October 2025 | $16.73 | $17.22 |
| September 2025 | $15.85 | $16.49 |
| August 2025 | $15.81 | $16.45 |
| July 2025 | $14.78 | $15.38 |
| June 2025 | $13.59 | $14.30 |
| May 2025 | $13.35 | $14.05 |
| April 2025 | $13.24 | $13.94 |
| March 2025 | $12.99 | $13.85 |
| February 2025 | $13.04 | $13.90 |
| January 2025 | $13.14 | $14.20 |
| December 2024 | $12.96 | $14 |
| November 2024 | $12.87 | $13.90 |
| October 2024 | $12.26 | $13.25 |
| September 2024 | $12.28 | $13.45 |
| August 2024 | $11.87 | $13 |
| July 2024 | $12.10 | $13.25 |
| June 2024 | $9.60 | $10.65 |
| May 2024 | $9.68 | $10.75 |
| April 2024 | $10.13 | $11.24 |
| March 2024 | $10.55 | $11.90 |
| February 2024 | $10.99 | $12.40 |
| January 2024 | $11.13 | $12.55 |
| December 2023 | $11.72 | $13.40 |
| November 2023 | $10.10 | $11.55 |
| October 2023 | $11.24 | $12.85 |
| September 2023 | $11.54 | $13.38 |
| August 2023 | $11.94 | $13.84 |
| July 2023 | $12.02 | $13.94 |
| June 2023 | $11.45 | $13.45 |
| May 2023 | $11.28 | $13.25 |
| April 2023 | $12.15 | $14.45 |
| March 2023 | $11.77 | $14 |
| February 2023 | $13.42 | $15.97 |
| January 2023 | $12.66 | $15.06 |
| December 2022 | $12.46 | $15 |
| November 2022 | $13.17 | $15.85 |
| October 2022 | $12.66 | $15.45 |
| September 2022 | $13.93 | $17 |
| August 2022 | $14.92 | $18.21 |
| July 2022 | $14.81 | $18.20 |
| June 2022 | $14.97 | $18.40 |
| May 2022 | $14.81 | $18.20 |
| April 2022 | $14.90 | $18.31 |
| March 2022 | $16.90 | $20.92 |
| February 2022 | $17.16 | $21.24 |
| January 2022 | $17.21 | $21.30 |
| December 2021 | $17.17 | $21.38 |
| November 2021 | $17.06 | $21.25 |
| October 2021 | $17.19 | $21.40 |
| September 2021 | $16.24 | $20.35 |
| August 2021 | $17.30 | $21.67 |
| July 2021 | $17.90 | $22.43 |
| June 2021 | $18.81 | $23.70 |
| May 2021 | $17.38 | $21.90 |
| April 2021 | $15.65 | $19.72 |
| March 2021 | $15.10 | $19.15 |
| February 2021 | $14.84 | $18.82 |
| January 2021 | $14.86 | $18.85 |
| December 2020 | $13.70 | $17.50 |
| November 2020 | $12.91 | $16.49 |
| October 2020 | $11.78 | $15.05 |
| September 2020 | $11.64 | $14.99 |
| August 2020 | $11.69 | $15.05 |
| July 2020 | $11.53 | $14.85 |
| June 2020 | $12.15 | $15.79 |
| May 2020 | $12.01 | $15.60 |
| April 2020 | $12.98 | $17 |
| March 2020 | $11.82 | $15.47 |
| February 2020 | $14.60 | $19.12 |
| January 2020 | $15.16 | $19.85 |
| December 2019 | $15.01 | $19.78 |
| November 2019 | $15.11 | $19.91 |
| October 2019 | $15.12 | $19.92 |
| September 2019 | $15.08 | $20 |
| August 2019 | $15.08 | $20 |
| July 2019 | $15.90 | $21.10 |
| June 2019 | $15.69 | $20.95 |
| May 2019 | $16.11 | $21.50 |
| April 2019 | $15.96 | $21.30 |
| March 2019 | $15.50 | $20.82 |
| February 2019 | $15.82 | $21.25 |
| January 2019 | $14.54 | $19.53 |
| December 2018 | $14.05 | $19 |
| November 2018 | $16.64 | $22.50 |
| October 2018 | $16.97 | $22.95 |
| September 2018 | $16.81 | $22.85 |
| August 2018 | $17.03 | $23.15 |
| July 2018 | $16.11 | $21.90 |
| June 2018 | $15.80 | $21.60 |
| May 2018 | $15.77 | $21.55 |
| April 2018 | $15.29 | $20.90 |
| March 2018 | $14.84 | $20.40 |
| February 2018 | $15.13 | $20.80 |
| January 2018 | $15.09 | $20.75 |
| December 2017 | $15.08 | $20.85 |
| November 2017 | $14.89 | $20.59 |
| October 2017 | $14.86 | $20.55 |
| September 2017 | $14.92 | $20.75 |
| August 2017 | $15.28 | $21.25 |
| July 2017 | $15.46 | $21.50 |
| June 2017 | $13.86 | $19.40 |
| May 2017 | $13.79 | $19.30 |
| April 2017 | $13.74 | $19.22 |
| March 2017 | $13.53 | $19.05 |
| February 2017 | $13.64 | $19.20 |
| January 2017 | $13.79 | $19.41 |
| December 2016 | $13.55 | $19.20 |
| November 2016 | $12.41 | $17.58 |
| October 2016 | $11.86 | $16.81 |
| September 2016 | $11.81 | $16.85 |
| August 2016 | $11.81 | $16.85 |
| July 2016 | $11.76 | $16.78 |
| June 2016 | $11.76 | $16.90 |
| May 2016 | $11.72 | $16.85 |
| April 2016 | $11.85 | $17.03 |
| March 2016 | $11.75 | $17 |
| February 2016 | $11.71 | $16.95 |
| January 2016 | $11.72 | $16.96 |
| December 2015 | $11.79 | $17.19 |
| November 2015 | $11.63 | $16.95 |
| October 2015 | $11.77 | $17.15 |
| September 2015 | $11.72 | $17.20 |
| August 2015 | $11.48 | $16.85 |
| July 2015 | $11.58 | $17 |
| June 2015 | $11.77 | $17.40 |
| May 2015 | $11.57 | $17.10 |
| April 2015 | $12.18 | $18 |
| March 2015 | $11.63 | $17.30 |
| February 2015 | $11.63 | $17.30 |
| January 2015 | $11.53 | $17.15 |
| December 2014 | $11.51 | $17.25 |
| November 2014 | $11.34 | $17 |
| October 2014 | $11.85 | $17.75 |
| September 2014 | $10.28 | $15.40 |
| August 2014 | $10.34 | $15.50 |
| July 2014 | $9.78 | $14.65 |
| June 2014 | $9.51 | $14.25 |
| May 2014 | $9.21 | $13.80 |
| April 2014 | $9.08 | $13.60 |
| March 2014 | $9.74 | $14.60 |
| February 2014 | $9.06 | $13.57 |
| January 2014 | $8.84 | $13.25 |
| December 2013 | $8.84 | $13.25 |
| November 2013 | $8.58 | $12.85 |
| October 2013 | $8.44 | $12.65 |
| September 2013 | $8.81 | $13.20 |
| August 2013 | $9.40 | $14.09 |
| July 2013 | $9.01 | $13.50 |
| June 2013 | $9.40 | $14.09 |
| May 2013 | $9.33 | $13.98 |
| April 2013 | $9.38 | $14.06 |
| March 2013 | $9.84 | $14.75 |
| February 2013 | $9.84 | $14.75 |
| January 2013 | $9.38 | $14.05 |
| December 2012 | $9.34 | $14 |
| November 2012 | $9.86 | $16.41 |
| October 2012 | $10.06 | $16.75 |
| September 2012 | $10.09 | $17 |
| August 2012 | $9.58 | $16.15 |
| July 2012 | $9.27 | $15.62 |
| June 2012 | $9.81 | $16.76 |
| May 2012 | $9.36 | $16 |
| April 2012 | $9.77 | $16.70 |
| March 2012 | $9.68 | $16.75 |
| February 2012 | $9.78 | $16.93 |
| January 2012 | $9.75 | $16.87 |
| December 2011 | $9.85 | $17.25 |
| November 2011 | $10.53 | $18.45 |
| October 2011 | $10.30 | $18.05 |
| September 2011 | $9.48 | $16.60 |
| August 2011 | $8.82 | $15.45 |
| July 2011 | $9.28 | $16.25 |
| June 2011 | $9.85 | $17.25 |
| May 2011 | $10.28 | $18 |
| April 2011 | $9.90 | $17.35 |
| March 2011 | $9.99 | $17.50 |
| February 2011 | $10.76 | $18.85 |
| January 2011 | $10.28 | $18 |
| December 2010 | $10.04 | $17.58 |
| November 2010 | $10.85 | $19 |
| October 2010 | $10.62 | $19.75 |
| September 2010 | $10.19 | $19.25 |
| August 2010 | $9.77 | $18.45 |
| July 2010 | $9.79 | $18.50 |
| June 2010 | $10.16 | $19.50 |
| May 2010 | $9.90 | $19 |
| April 2010 | $9.49 | $18.20 |
| March 2010 | $9.61 | $18.75 |
| February 2010 | $9.36 | $18.26 |
| January 2010 | $9.49 | $18.50 |
| December 2009 | $9.75 | $19.01 |
| November 2009 | $8.19 | $16.25 |
| October 2009 | $8.77 | $17.40 |
| September 2009 | $7.83 | $15.80 |
| August 2009 | $8.55 | $17.25 |
| July 2009 | $7.43 | $15 |
| June 2009 | $7.17 | $14.75 |
| May 2009 | $7.29 | $15 |
| April 2009 | $7.29 | $15 |
| March 2009 | $5.73 | $12 |
| February 2009 | $6.28 | $13.15 |
| January 2009 | $6.35 | $13.30 |
| December 2008 | $6.55 | $14 |
| November 2008 | $6.79 | $14.50 |
| October 2008 | $6.41 | $13.70 |
| September 2008 | $7.45 | $16.50 |
| August 2008 | $8.01 | $17.75 |
| July 2008 | $8.01 | $17.75 |
| June 2008 | $7.89 | $17.75 |
| May 2008 | $8.51 | $19.15 |
| April 2008 | $8.56 | $19.25 |
| March 2008 | $8.33 | $19 |
| February 2008 | $8.42 | $19.20 |
| January 2008 | $8.66 | $19.75 |
| December 2007 | $8.55 | $19.75 |
| November 2007 | $8.55 | $19.75 |
| October 2007 | $8.55 | $19.75 |
| September 2007 | $8.55 | $20 |
| August 2007 | $8.44 | $19.75 |
| July 2007 | $8.55 | $20 |
| June 2007 | $8.27 | $19.60 |
| May 2007 | $8.13 | $19.27 |
| April 2007 | $8.23 | $19.50 |
| March 2007 | $8.12 | $19.50 |
| February 2007 | $8.25 | $19.80 |
| January 2007 | $8.33 | $20 |
| December 2006 | $8.25 | $20.05 |
| November 2006 | $8.25 | $20.05 |
| October 2006 | $8.13 | $19.75 |
| September 2006 | $8.04 | $19.75 |
| August 2006 | $7.93 | $19.50 |
| July 2006 | $7.93 | $19.50 |
| June 2006 | $7.94 | $19.75 |
| May 2006 | $7.94 | $19.75 |
| April 2006 | $8.44 | $21 |
| March 2006 | $7.86 | $19.75 |
| February 2006 | $7.86 | $19.75 |
| January 2006 | $7.76 | $19.50 |
| December 2005 | $7.68 | $19.50 |
| November 2005 | $7.68 | $19.50 |
| October 2005 | $7.72 | $19.60 |
| September 2005 | $7.80 | $20 |
| August 2005 | $7.70 | $19.75 |
| July 2005 | $7.60 | $19.50 |
| June 2005 | $7.52 | $19.50 |
| May 2005 | $7.52 | $19.50 |
| April 2005 | $7.91 | $20.50 |
| March 2005 | $7.76 | $20.30 |
| February 2005 | $8.98 | $23.50 |
| January 2005 | $8.03 | $21 |
| December 2004 | $7.94 | $21 |
| November 2004 | $7.94 | $21 |
| October 2004 | $7.57 | $20 |
| September 2004 | $8.06 | $21.50 |
| August 2004 | $8.44 | $22.50 |
| July 2004 | $8.84 | $23.75 |
| June 2004 | $9.12 | $24.50 |
| May 2004 | $9.49 | $25.49 |
| April 2004 | $9.24 | $25 |
| March 2004 | $9.43 | $25.50 |
| February 2004 | $9 | $24.35 |
| January 2004 | $9.61 | $26 |
| December 2003 | $9.36 | $25.50 |
| November 2003 | $9.12 | $24.84 |
| October 2003 | $9.12 | $25 |
| September 2003 | $8.94 | $24.50 |
| August 2003 | $9.12 | $25 |
| July 2003 | $8.76 | $24 |
| June 2003 | $8.19 | $22.60 |
| May 2003 | $7.23 | $19.95 |
| April 2003 | $6.81 | $18.80 |
| March 2003 | $7.82 | $18.08 |
| February 2003 | $7.83 | $18.08 |
| January 2003 | $6.50 | $54.25 |
| December 2002 | $6.11 | $51.50 |
| November 2002 | $6.05 | $51 |
| October 2002 | $7.23 | $16.87 |
| September 2002 | $5.96 | $50.61 |
| August 2002 | $5.82 | $49.50 |
| July 2002 | $5.65 | $48 |
| June 2002 | $5.57 | $47.75 |
| May 2002 | $5.36 | $46 |
| April 2002 | $5.42 | $46.50 |
| March 2002 | $5.29 | $45.75 |
| February 2002 | $4.91 | $42.50 |
| January 2002 | $4.97 | $43 |
| December 2001 | $4.92 | $43 |
| November 2001 | $4.98 | $43.50 |
| October 2001 | $4.54 | $11 |
| September 2001 | $3.74 | $33 |
| August 2001 | $5.05 | $44.50 |
| July 2001 | $5.05 | $44.50 |
| June 2001 | $5.99 | $14.67 |
| May 2001 | $5.17 | $12.67 |
| April 2001 | $5.72 | $14 |
| March 2001 | $5.24 | $12.96 |
| February 2001 | $5.24 | $12.96 |
| January 2001 | $4.58 | $11.33 |
| December 2000 | $5.28 | $13.04 |
| November 2000 | $4.99 | $12.33 |
| October 2000 | $5.28 | $13.04 |
| September 2000 | $4.58 | $11.33 |
| August 2000 | $4.31 | $10.67 |
| July 2000 | $5.19 | $12.83 |
| June 2000 | $4.31 | $10.67 |
| May 2000 | $4.99 | $12.33 |
| April 2000 | $4.18 | $10.33 |
| March 2000 | $4.52 | $11.17 |
| February 2000 | $4.92 | $12.17 |
| January 2000 | $4.79 | $11.83 |
| December 1999 | $4.84 | $11.96 |
| November 1999 | $4.38 | $10.83 |
| October 1999 | $4.38 | $10.83 |
| September 1999 | $4.38 | $10.83 |
| August 1999 | $4.65 | $11.50 |
| July 1999 | $4.04 | $10 |
TRCY
Price: $19.18
52 week price:
Dividend Yield: 3.92%
5-year range yield:
Forward Dividend Yield: 4.16%
Payout Ratio: 45.57%
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.64 USD
P/E Ratio: 11.98
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 900
Market Capitalization: 172.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 13.41%
DGR5: 8.05%
DGR10: 8.68%